Dark

SPX20260821P2600
SPX Aug 21 2026 2600.00 Put (SPX260821P02600000)
option OPRA

EOD

Jul 8, 2026

0.1500+25.000%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1500	0.1700	0.1500	0.1500	+25.000%	5	1,075	0.000%
2026-07-07	0.1200	0.1200	0.1200	0.1200	-20.000%	24	1,072	+25.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-11.765%	104	1,061	0.000%
2026-07-01	0.1500	0.1700	0.1500	0.1700	0.000%	5	1,132	-11.765%
2026-06-30	0.1500	0.2000	0.1500	0.1700	-22.727%	73	1,129	-11.765%
2026-06-29	0.2500	0.2500	0.2200	0.2200	-12.000%	18	1,132	-31.818%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+4.167%	4	1,126	-40.000%
2026-06-25	0.2400	0.2400	0.2400	0.2400	-4.000%	101	1,127	-37.500%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-58.333%	450	1,026	-40.000%
2026-06-08	0.6200	0.6200	0.6000	0.6000	+20.000%	2	636	-75.000%
2026-06-05	0.4300	0.5000	0.4300	0.5000	-9.091%	38	636	-70.000%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-8.333%	2	620	-72.727%
2026-05-28	0.6000	0.6000	0.6000	0.6000	-20.000%	1	615	-75.000%
2026-05-27	0.7500	0.7500	0.7000	0.7500	0.000%	6	615	-80.000%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-31.818%	5	615	-80.000%
2026-05-20	1.1100	1.1100	1.1000	1.1000	-13.386%	2	610	-86.364%
2026-05-18	1.2600	1.2700	1.2500	1.2700	-9.286%	4	611	-88.189%
2026-05-15	1.3600	1.4000	1.3600	1.4000	+3.704%	4	611	-89.286%
2026-05-14	1.4000	1.4000	1.3500	1.3500	-17.178%	4	612	-88.889%
2026-05-12	1.6300	1.6300	1.6300	1.6300	-1.212%	213	380	-90.798%
2026-05-05	1.7000	1.7000	1.6500	1.6500	-5.714%	7	380	-90.909%
2026-05-01	1.8500	1.8500	1.7500	1.7500	-10.256%	4	376	-91.429%
2026-04-30	2.0000	2.0400	1.9500	1.9500	-2.500%	20	376	-92.308%
2026-04-29	2.0800	2.0800	2.0000	2.0000	-6.977%	21	366	-92.500%
2026-04-27	2.2000	2.2000	2.1500	2.1500	-19.776%	7	372	-93.023%
2026-04-20	2.6000	2.6800	2.6000	2.6800	+7.631%	6	373	-94.403%
2026-04-17	2.5000	2.5000	2.4900	2.4900	-14.138%	4	370	-93.976%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+1.045%	1	368	-94.828%
2026-04-14	2.9400	2.9500	2.8400	2.8700	-24.074%	49	367	-94.774%
2026-04-13	3.7800	3.7800	3.7800	3.7800	+2.162%	4	384	-96.032%
2026-04-10	3.7000	3.7000	3.7000	3.7000	0.000%	2	380	-95.946%
2026-04-09	3.7000	3.7000	3.7000	3.7000	-17.778%	1	382	-95.946%
2026-04-08	4.3700	4.5500	4.3400	4.5000	-28.115%	83	381	-96.667%
2026-04-07	6.3000	6.3000	6.2300	6.2600	+7.931%	3	334	-97.604%
2026-04-06	5.7500	5.8500	5.6400	5.8000	-4.918%	70	335	-97.414%
2026-04-01	6.1000	6.1000	6.1000	6.1000	-8.955%	3	303	-97.541%
2026-03-31	7.9700	7.9900	6.7000	6.7000	-28.799%	123	306	-97.761%
2026-03-30	8.4200	9.4300	8.2600	9.4100	+0.106%	15	359	-98.406%
2026-03-27	8.8000	9.4000	8.8000	9.4000	+15.055%	3	365	-98.404%
2026-03-26	8.1700	8.1700	8.1700	8.1700	+5.013%	2	365	-98.164%
2026-03-20	7.3700	7.7800	7.3700	7.7800	+4.570%	112	366	-98.072%
2026-03-19	7.4300	7.4400	7.4300	7.4400	+6.743%	2	422	-97.984%
2026-03-18	6.6600	6.9700	6.6600	6.9700	+20.172%	6	422	-97.848%
2026-03-17	5.8000	5.8000	5.8000	5.8000	-11.854%	1	422	-97.414%
2026-03-16	6.5300	6.5800	6.5300	6.5800	-18.159%	4	422	-97.720%
2026-03-13	7.9600	8.0400	7.8000	8.0400	+9.686%	10	420	-98.134%
2026-03-12	7.3200	7.3300	7.2900	7.3300	-5.175%	4	420	-97.954%
2026-03-11	7.4700	7.7300	7.4700	7.7300	-3.496%	3	420	-98.060%
2026-03-09	9.8000	10.1300	7.8700	8.0100	+6.516%	65	419	-98.127%
2026-03-06	7.5000	7.5200	7.5000	7.5200	+33.097%	2	445	-98.005%
2026-03-05	5.6500	5.6500	5.6500	5.6500	+7.008%	1	444	-97.345%
2026-03-04	5.2600	5.2800	5.2600	5.2800	-33.165%	4	444	-97.159%
2026-03-03	8.2200	8.2200	7.9000	7.9000	+58.000%	200	444	-98.101%
2026-02-25	5.0800	5.0800	5.0000	5.0000	-9.256%	141	451	-97.000%
2026-02-23	5.2300	5.6800	5.2200	5.5100	-9.672%	20	451	-97.278%
2026-02-17	6.1500	6.1500	6.1000	6.1000	+11.314%	2	443	-97.541%
2026-02-13	5.4800	5.4800	5.4800	5.4800	+9.600%	4	440	-97.263%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-17.763%	99	440	-97.000%
2026-02-05	6.0800	6.0800	6.0800	6.0800	+10.145%	2	341	-97.533%
2026-02-04	5.5300	6.1400	5.5100	5.5200	+10.400%	129	339	-97.283%
2026-02-02	5.2600	5.2600	5.0000	5.0000	-11.972%	160	309	-97.000%
2026-01-29	5.6400	5.7000	5.6000	5.6800	+6.567%	5	218	-97.359%
2026-01-26	5.3400	5.3400	5.3300	5.3300	+0.566%	4	218	-97.186%
2026-01-15	5.3000	5.3000	5.3000	5.3000	-14.791%	1	220	-97.170%
2026-01-14	5.7000	6.2400	5.7000	6.2200	+16.917%	3	220	-97.588%
2026-01-09	5.2900	5.3200	5.2900	5.3200	-4.659%	2	220	-97.180%
2026-01-07	5.5800	5.5800	5.5800	5.5800	-10.433%	2	221	-97.312%
2025-12-31	6.2200	6.2300	6.2100	6.2300	-24.117%	8	224	-97.592%
2025-12-17	8.1900	8.2100	8.1900	8.2100	-1.084%	4	224	-98.173%
2025-12-10	8.3000	8.3000	8.3000	8.3000	-1.425%	1	222	-98.193%
2025-12-08	8.4100	8.4200	8.4100	8.4200	-39.162%	2	223	-98.219%
2025-11-20	13.8400	13.8400	13.8400	13.8400	+14.380%	20	223	-98.916%
2025-11-18	12.1000	12.1000	12.1000	12.1000	+11.009%	1	203	-98.760%
2025-11-14	10.9000	10.9000	10.9000	10.9000	+7.921%	1	203	-98.624%
2025-11-13	10.1000	10.1000	10.1000	10.1000	+5.208%	1	203	-98.515%
2025-11-11	9.5100	9.6000	9.4700	9.6000	-16.883%	3	201	-98.438%
2025-11-07	11.5500	11.5500	11.5500	11.5500	+7.143%	20	201	-98.701%
2025-11-06	10.7800	10.7800	10.7800	10.7800	+12.292%	2	186	-98.609%
2025-11-05	9.6000	9.6000	9.6000	9.6000	-2.439%	1	186	-98.438%
2025-10-31	9.2700	9.8400	9.2700	9.8400	+4.904%	6	186	-98.476%
2025-10-28	9.1500	9.3800	9.1500	9.3800	+1.405%	6	185	-98.401%
2025-10-27	9.2500	9.2500	9.2500	9.2500	-7.407%	8	184	-98.378%
2025-10-24	9.9300	9.9900	9.8900	9.9900	-4.585%	4	184	-98.498%
2025-10-23	10.4200	10.4700	10.4200	10.4700	-1.505%	2	184	-98.567%
2025-10-21	10.6300	10.6300	10.6300	10.6300	-16.758%	2	184	-98.589%
2025-10-17	13.2000	13.2000	12.6800	12.7700	+7.855%	4	184	-98.825%
2025-10-15	11.7100	11.8400	11.7100	11.8400	-2.632%	4	185	-98.733%
2025-10-10	12.1600	12.1600	12.1600	12.1600	+4.288%	2	185	-98.766%
2025-09-16	11.7100	11.7100	11.6600	11.6600	+4.014%	2	185	-98.714%
2025-09-15	11.1700	11.2100	11.1700	11.2100	-0.267%	2	184	-98.662%
2025-09-12	11.4100	11.4100	11.2400	11.2400	-2.176%	6	183	-98.665%
2025-09-11	11.3800	11.5300	11.3700	11.4900	-13.803%	12	180	-98.695%
2025-09-02	13.6100	13.6100	13.2900	13.3300	+7.935%	6	178	-98.875%
2025-08-27	12.3000	12.3500	12.3000	12.3500	-1.984%	141	175	-98.785%
2025-08-26	12.6000	12.6000	12.6000	12.6000	+3.789%	1	36	-98.810%
2025-08-25	12.1400	12.1400	12.1400	12.1400	-0.247%	2	36	-98.764%
2025-08-22	12.1400	12.1700	12.1400	12.1700	-10.118%	2	35	-98.767%
2025-08-21	13.5000	13.7000	13.4700	13.5400	+0.445%	6	34	-98.892%
2025-08-20	13.4800	13.4800	13.4800	13.4800	+4.577%	2	30	-98.887%
2025-08-19	12.9300	12.9300	12.8900	12.8900	-0.078%	2	29	-98.836%
2025-08-14	12.7100	12.9000	12.6800	12.9000	+0.546%	34	28	-98.837%
2025-08-12	12.8300	12.8300	12.8300	12.8300	0.000%	2	1	-98.831%

.dark-mode .Qv8TBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qv8TBq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P2600SPX Aug 21 2026 2600.00 Put (SPX260821P02600000)option OPRA

SPX20260821P2600
SPX Aug 21 2026 2600.00 Put (SPX260821P02600000)
option OPRA